Swiss Re AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	145.55	147.45	145.20	146.35	139.50	636,743
2025-05-12	150.85	151.70	146.30	148.45	141.50	956,818
2025-05-09	149.80	150.10	148.25	149.80	142.78	686,867
2025-05-08	152.30	152.70	148.85	149.15	142.16	667,838
2025-05-07	152.60	153.00	151.15	151.70	144.59	456,809
2025-05-06	151.55	152.65	150.80	152.30	145.17	646,370
2025-05-05	149.25	151.35	149.15	151.05	143.98	705,162
2025-05-02	148.00	149.10	147.15	148.85	141.88	630,665
2025-04-30	146.10	147.90	145.65	147.75	140.83	1,090,427
2025-04-29	145.05	145.80	143.30	145.80	138.97	658,945
2025-04-28	145.70	145.70	142.15	144.85	138.07	1,024,603
2025-04-25	145.25	146.05	144.20	144.80	138.02	539,493
2025-04-24	145.30	146.40	144.30	144.75	137.97	613,104
2025-04-23	145.25	145.70	143.70	145.10	138.30	819,677
2025-04-22	141.60	143.80	141.60	143.60	136.87	648,767
2025-04-17	140.20	142.00	140.05	141.80	135.16	980,817
2025-04-16	139.15	140.15	138.35	140.15	133.59	1,181,692
2025-04-15	136.90	139.95	136.80	139.80	133.25	1,668,406
2025-04-14	141.45	143.00	140.25	141.90	129.53	1,571,526
2025-04-11	140.90	141.50	135.30	138.05	126.01	1,273,443
2025-04-10	146.00	146.00	138.75	139.20	127.06	1,977,454
2025-04-09	133.35	135.45	128.50	130.70	119.30	1,384,939
2025-04-08	133.85	139.45	132.90	137.30	125.33	1,840,696
2025-04-07	125.20	136.60	121.75	129.80	118.48	2,888,460
2025-04-04	148.55	148.95	137.15	138.70	126.61	2,174,186
2025-04-03	149.90	150.80	148.75	149.95	136.88	977,884
2025-04-02	152.70	153.10	150.95	152.00	138.75	891,505
2025-04-01	150.40	152.20	150.00	152.10	138.84	735,564
2025-03-31	150.60	151.15	149.35	150.00	136.92	901,741
2025-03-28	152.15	152.60	150.65	151.55	138.34	770,791
2025-03-27	152.00	152.45	150.30	152.25	138.98	842,654
2025-03-26	152.10	153.65	151.85	152.60	139.29	841,143
2025-03-25	150.35	153.00	150.35	152.10	138.84	996,206
2025-03-24	148.80	151.05	148.60	150.30	137.20	999,897
2025-03-21	147.90	148.75	147.50	148.45	135.51	1,899,128
2025-03-20	148.65	149.20	147.50	148.85	135.87	1,190,414
2025-03-19	149.40	149.50	148.20	149.10	136.10	734,350
2025-03-18	149.30	149.75	148.35	149.15	136.15	900,844
2025-03-17	147.50	149.25	147.50	148.60	135.64	672,755
2025-03-14	146.60	148.30	145.60	147.35	134.50	807,569
2025-03-13	147.20	148.60	145.90	146.65	133.86	739,600
2025-03-12	145.05	147.30	144.90	147.15	134.32	728,547
2025-03-11	146.35	146.35	143.70	144.15	131.58	1,279,424
2025-03-10	146.20	146.85	144.65	146.45	133.68	643,125
2025-03-07	143.60	146.80	143.35	145.25	132.59	831,201
2025-03-06	148.25	148.50	143.80	144.80	132.17	1,042,324
2025-03-05	148.00	148.25	146.50	147.85	134.96	728,886
2025-03-04	146.20	147.90	144.50	145.95	133.22	974,513
2025-03-03	144.00	147.45	143.50	147.05	134.23	1,147,765
2025-02-28	145.00	145.20	142.50	144.30	131.72	1,088,532
2025-02-27	146.00	148.45	144.90	145.20	132.54	1,524,869
2025-02-26	139.65	145.15	139.45	144.45	131.86	1,369,197
2025-02-25	138.40	140.30	138.25	139.20	127.06	603,436
2025-02-24	138.35	139.25	138.05	138.55	126.47	625,398
2025-02-21	138.45	138.95	136.65	138.30	126.24	993,907
2025-02-20	139.85	140.45	137.50	138.35	126.29	757,873
2025-02-19	142.40	143.35	138.95	139.15	127.02	1,068,239
2025-02-18	141.15	142.85	141.15	142.65	130.21	526,267
2025-02-17	140.55	141.35	140.25	140.90	128.61	519,818
2025-02-14	141.90	142.00	138.95	139.95	127.75	867,832

← NewerPage 7 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	6.3008 CHF
2025-04-15	6.0075 CHF
2024-04-16	6.2155 CHF
2023-04-14	5.7206 CHF
2022-04-19	5.9000 CHF
2021-04-20	5.9000 CHF
2020-04-21	5.9000 CHF
2019-04-23	5.6000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.